TSX:TSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	55.19	56.49	54.31	55.96	55.96	1.58%	25,618
Jul 21, 2026	52.98	55.79	52.98	55.09	55.09	5.56%	26,394
Jul 20, 2026	51.95	54.00	51.16	52.19	52.19	2.01%	29,085
Jul 17, 2026	51.50	53.00	50.80	51.16	51.16	-3.12%	85,884
Jul 16, 2026	55.34	55.34	51.50	52.81	52.81	-1.35%	144,335
Jul 15, 2026	54.82	56.00	51.42	53.53	53.53	-2.28%	74,961
Jul 14, 2026	54.01	56.00	53.50	54.78	54.78	2.66%	45,682
Jul 13, 2026	58.73	59.00	52.84	53.36	53.36	-9.14%	70,860
Jul 10, 2026	60.56	60.59	57.48	58.73	58.73	-2.65%	67,321
Jul 9, 2026	64.23	64.23	58.55	60.33	60.33	-5.87%	66,048
Jul 8, 2026	64.00	66.67	62.00	64.09	64.09	3.14%	33,348
Jul 7, 2026	65.47	65.47	62.13	62.14	62.14	-5.03%	25,616
Jul 6, 2026	66.36	67.90	65.33	65.43	65.43	-2.23%	20,960
Jul 3, 2026	65.30	67.00	65.30	66.92	66.92	2.48%	4,303
Jul 2, 2026	71.15	71.15	63.52	65.30	65.30	-9.22%	57,366
Jun 30, 2026	65.36	71.95	65.05	71.93	71.93	10.14%	49,485
Jun 29, 2026	60.92	66.00	60.92	65.31	65.31	9.21%	50,416
Jun 26, 2026	59.59	60.95	58.25	59.80	59.80	0.05%	28,121
Jun 25, 2026	62.01	62.01	58.29	59.77	59.77	-2.06%	30,984
Jun 24, 2026	60.91	62.57	59.78	61.03	61.03	-1.33%	28,131
Jun 23, 2026	60.16	63.15	60.16	61.85	61.85	-1.87%	21,640
Jun 22, 2026	64.52	64.52	60.43	63.03	63.03	-2.42%	42,626
Jun 19, 2026	64.40	64.96	63.39	64.59	64.59	0.42%	31,301
Jun 18, 2026	68.49	68.49	63.29	64.32	64.32	-3.65%	38,635
Jun 17, 2026	62.85	68.51	62.85	66.76	66.76	6.29%	48,339
Jun 16, 2026	67.67	67.75	62.16	62.81	62.81	-7.26%	48,905
Jun 15, 2026	67.31	68.11	64.43	67.73	67.73	3.56%	39,078
Jun 12, 2026	70.08	70.57	63.05	65.40	65.40	-6.24%	58,875
Jun 11, 2026	61.50	70.18	61.50	69.75	69.75	13.95%	71,461
Jun 10, 2026	61.23	62.00	59.88	61.21	61.21	-1.70%	21,413
Jun 9, 2026	64.55	65.60	57.61	62.27	62.27	-0.48%	52,575
Jun 8, 2026	65.68	65.68	61.00	62.57	62.57	0.92%	47,822
Jun 5, 2026	76.35	77.00	61.33	62.00	62.00	-18.56%	97,091
Jun 4, 2026	66.66	76.53	64.58	76.13	76.13	16.91%	75,198
Jun 3, 2026	69.19	69.19	62.30	65.12	65.12	-6.57%	112,362
Jun 2, 2026	69.97	72.39	68.45	69.70	69.70	1.44%	34,528
Jun 1, 2026	74.46	74.46	68.50	68.71	68.71	-8.36%	66,603
May 29, 2026	80.74	80.74	73.45	74.98	74.98	-7.50%	60,113
May 28, 2026	80.60	81.50	76.99	81.06	81.06	2.49%	51,838
May 27, 2026	80.42	81.61	78.62	79.09	79.09	-0.80%	55,378
May 26, 2026	75.98	81.00	75.50	79.73	79.73	4.91%	74,752
May 25, 2026	74.02	76.00	74.02	76.00	76.00	3.11%	16,693
May 22, 2026	72.90	76.00	72.90	73.71	73.71	2.66%	58,978
May 21, 2026	69.83	71.85	69.29	71.80	71.80	2.28%	40,451
May 20, 2026	70.97	71.02	67.24	70.20	70.20	1.33%	33,930
May 19, 2026	71.08	71.20	66.35	69.28	69.28	-3.48%	61,273
May 15, 2026	71.80	73.15	69.94	71.78	71.78	-3.17%	42,072
May 14, 2026	73.08	74.94	71.70	74.13	74.13	0.91%	29,573
May 13, 2026	72.86	75.84	72.22	73.46	73.46	0.70%	76,622
May 12, 2026	74.44	74.75	70.45	72.95	72.95	-3.17%	35,541